KissMeData/331380/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	211700	163467479	1917	1917	1917	1917	2505
3	20250121	211600	163467479	1917	1917	1917	1917	0
4	20250121	211500	163467479	1917	1917	1917	1917	0
5	20250121	211400	163467479	1917	1917	1917	1917	0
6	20250121	211300	163467479	1917	1917	1917	1917	0
7	20250121	211200	163467479	1917	1917	1917	1917	0
8	20250121	211100	163467479	1917	1917	1917	1917	0
9	20250121	211000	163467479	1917	1917	1917	1917	0
10	20250121	210900	163467479	1917	1917	1917	1917	0
11	20250121	210800	163467479	1917	1917	1917	1917	0
12	20250121	210700	163467479	1917	1917	1917	1917	0
13	20250121	210600	163467479	1917	1917	1917	1917	0
14	20250121	210500	163467479	1917	1917	1917	1917	0
15	20250121	210400	163467479	1917	1917	1917	1917	0
16	20250121	210300	163467479	1917	1917	1917	1917	0
17	20250121	210200	163467479	1917	1917	1917	1917	0
18	20250121	210100	163467479	1917	1917	1917	1917	0
19	20250121	210000	163467479	1917	1917	1917	1917	0
20	20250121	205900	163467479	1917	1917	1917	1917	0
21	20250121	205800	163467479	1917	1917	1917	1917	0
22	20250121	205700	163467479	1917	1917	1917	1917	0
23	20250121	205600	163467479	1917	1917	1917	1917	0
24	20250121	205500	163467479	1917	1917	1917	1917	0
25	20250121	205400	163467479	1917	1917	1917	1917	0
26	20250121	205300	163467479	1917	1917	1917	1917	0
27	20250121	205200	163467479	1917	1917	1917	1917	0
28	20250121	205100	163467479	1917	1917	1917	1917	0
29	20250121	205000	163467479	1917	1917	1917	1917	0
30	20250121	204900	163467479	1917	1917	1917	1917	0
31	20250121	204800	163467479	1917	1917	1917	1917	0
32	20250121	204700	163467479	1917	1917	1917	1917	2505
33	20250121	204600	163467479	1917	1917	1917	1917	0
34	20250121	204500	163467479	1917	1917	1917	1917	0
35	20250121	204400	163467479	1917	1917	1917	1917	0
36	20250121	204300	163467479	1917	1917	1917	1917	0
37	20250121	204200	163467479	1917	1917	1917	1917	0
38	20250121	204100	163467479	1917	1917	1917	1917	0
39	20250121	204000	163467479	1917	1917	1917	1917	0
40	20250121	203900	163467479	1917	1917	1917	1917	0
41	20250121	203800	163467479	1917	1917	1917	1917	0
42	20250121	203700	163467479	1917	1917	1917	1917	0
43	20250121	203600	163467479	1917	1917	1917	1917	0
44	20250121	203500	163467479	1917	1917	1917	1917	0
45	20250121	203400	163467479	1917	1917	1917	1917	0
46	20250121	203300	163467479	1917	1917	1917	1917	0
47	20250121	203200	163467479	1917	1917	1917	1917	0
48	20250121	203100	163467479	1917	1917	1917	1917	0
49	20250121	203000	163467479	1917	1917	1917	1917	0
50	20250121	202900	163467479	1917	1917	1917	1917	0
51	20250121	202800	163467479	1917	1917	1917	1917	0
52	20250121	202700	163467479	1917	1917	1917	1917	0
53	20250121	202600	163467479	1917	1917	1917	1917	0
54	20250121	202500	163467479	1917	1917	1917	1917	0
55	20250121	202400	163467479	1917	1917	1917	1917	0
56	20250121	202300	163467479	1917	1917	1917	1917	0
57	20250121	202200	163467479	1917	1917	1917	1917	0
58	20250121	202100	163467479	1917	1917	1917	1917	0
59	20250121	202000	163467479	1917	1917	1917	1917	0
60	20250121	201900	163467479	1917	1917	1917	1917	0
61	20250121	201800	163467479	1917	1917	1917	1917	0
62	20250121	201700	163467479	1917	1917	1917	1917	2505
63	20250121	201600	163467479	1917	1917	1917	1917	0
64	20250121	201500	163467479	1917	1917	1917	1917	0
65	20250121	201400	163467479	1917	1917	1917	1917	0
66	20250121	201300	163467479	1917	1917	1917	1917	0
67	20250121	201200	163467479	1917	1917	1917	1917	0
68	20250121	201100	163467479	1917	1917	1917	1917	0
69	20250121	201000	163467479	1917	1917	1917	1917	0
70	20250121	200900	163467479	1917	1917	1917	1917	0
71	20250121	200800	163467479	1917	1917	1917	1917	0
72	20250121	200700	163467479	1917	1917	1917	1917	0
73	20250121	200600	163467479	1917	1917	1917	1917	0
74	20250121	200500	163467479	1917	1917	1917	1917	0
75	20250121	200400	163467479	1917	1917	1917	1917	0
76	20250121	200300	163467479	1917	1917	1917	1917	0
77	20250121	200200	163467479	1917	1917	1917	1917	0
78	20250121	200100	163467479	1917	1917	1917	1917	0
79	20250121	200000	163467479	1917	1917	1917	1917	0
80	20250121	195900	163467479	1917	1917	1917	1917	0
81	20250121	195800	163467479	1917	1917	1917	1917	0
82	20250121	195700	163467479	1917	1917	1917	1917	0
83	20250121	195600	163467479	1917	1917	1917	1917	0
84	20250121	195500	163467479	1917	1917	1917	1917	0
85	20250121	195400	163467479	1917	1917	1917	1917	0
86	20250121	195300	163467479	1917	1917	1917	1917	0
87	20250121	195200	163467479	1917	1917	1917	1917	0
88	20250121	195100	163467479	1917	1917	1917	1917	0
89	20250121	195000	163467479	1917	1917	1917	1917	0
90	20250121	194900	163467479	1917	1917	1917	1917	0
91	20250121	194800	163467479	1917	1917	1917	1917	0
92	20250121	194700	163467479	1917	1917	1917	1917	2505
93	20250121	194600	163467479	1917	1917	1917	1917	0
94	20250121	194500	163467479	1917	1917	1917	1917	0
95	20250121	194400	163467479	1917	1917	1917	1917	0
96	20250121	194300	163467479	1917	1917	1917	1917	0
97	20250121	194200	163467479	1917	1917	1917	1917	0
98	20250121	194100	163467479	1917	1917	1917	1917	0
99	20250121	194000	163467479	1917	1917	1917	1917	0
100	20250121	193900	163467479	1917	1917	1917	1917	0
101	20250121	193800	163467479	1917	1917	1917	1917	0
102	20250121	193700	163467479	1917	1917	1917	1917	0
103	20250121	193600	163467479	1917	1917	1917	1917	0
104	20250121	193500	163467479	1917	1917	1917	1917	0
105	20250121	193400	163467479	1917	1917	1917	1917	0
106	20250121	193300	163467479	1917	1917	1917	1917	0
107	20250121	193200	163467479	1917	1917	1917	1917	0
108	20250121	193100	163467479	1917	1917	1917	1917	0
109	20250121	193000	163467479	1917	1917	1917	1917	0
110	20250121	192900	163467479	1917	1917	1917	1917	0
111	20250121	192800	163467479	1917	1917	1917	1917	0
112	20250121	192700	163467479	1917	1917	1917	1917	0
113	20250121	192600	163467479	1917	1917	1917	1917	0
114	20250121	192500	163467479	1917	1917	1917	1917	0
115	20250121	192400	163467479	1917	1917	1917	1917	0
116	20250121	192300	163467479	1917	1917	1917	1917	0
117	20250121	192200	163467479	1917	1917	1917	1917	0
118	20250121	192100	163467479	1917	1917	1917	1917	0
119	20250121	192000	163467479	1917	1917	1917	1917	0
120	20250121	191900	163467479	1917	1917	1917	1917	0
121	20250121	191800	163467479	1917	1917	1917	1917	0
122	20250121	191700	163467479	1917	1917	1917	1917	2505
123	20250121	191600	163467479	1917	1917	1917	1917	0
124	20250121	191500	163467479	1917	1917	1917	1917	0
125	20250121	191400	163467479	1917	1917	1917	1917	0
126	20250121	191300	163467479	1917	1917	1917	1917	0
127	20250121	191200	163467479	1917	1917	1917	1917	0
128	20250121	191100	163467479	1917	1917	1917	1917	0
129	20250121	191000	163467479	1917	1917	1917	1917	0
130	20250121	190900	163467479	1917	1917	1917	1917	0
131	20250121	190800	163467479	1917	1917	1917	1917	0
132	20250121	190700	163467479	1917	1917	1917	1917	0
133	20250121	190600	163467479	1917	1917	1917	1917	0
134	20250121	190500	163467479	1917	1917	1917	1917	0
135	20250121	190400	163467479	1917	1917	1917	1917	0
136	20250121	190300	163467479	1917	1917	1917	1917	0
137	20250121	190200	163467479	1917	1917	1917	1917	0
138	20250121	190100	163467479	1917	1917	1917	1917	0
139	20250121	190000	163467479	1917	1917	1917	1917	0
140	20250121	185900	163467479	1917	1917	1917	1917	0
141	20250121	185800	163467479	1917	1917	1917	1917	0
142	20250121	185700	163467479	1917	1917	1917	1917	0
143	20250121	185600	163467479	1917	1917	1917	1917	0
144	20250121	185500	163467479	1917	1917	1917	1917	0
145	20250121	185400	163467479	1917	1917	1917	1917	0
146	20250121	185300	163467479	1917	1917	1917	1917	0
147	20250121	185200	163467479	1917	1917	1917	1917	0
148	20250121	185100	163467479	1917	1917	1917	1917	0
149	20250121	185000	163467479	1917	1917	1917	1917	0
150	20250121	184900	163467479	1917	1917	1917	1917	0
151	20250121	184800	163467479	1917	1917	1917	1917	0
152	20250121	184700	163467479	1917	1917	1917	1917	2505
153	20250121	184600	163467479	1917	1917	1917	1917	0
154	20250121	184500	163467479	1917	1917	1917	1917	0
155	20250121	184400	163467479	1917	1917	1917	1917	0
156	20250121	184300	163467479	1917	1917	1917	1917	0
157	20250121	184200	163467479	1917	1917	1917	1917	0
158	20250121	184100	163467479	1917	1917	1917	1917	0
159	20250121	184000	163467479	1917	1917	1917	1917	0
160	20250121	183900	163467479	1917	1917	1917	1917	0
161	20250121	183800	163467479	1917	1917	1917	1917	0
162	20250121	183700	163467479	1917	1917	1917	1917	0
163	20250121	183600	163467479	1917	1917	1917	1917	0
164	20250121	183500	163467479	1917	1917	1917	1917	0
165	20250121	183400	163467479	1917	1917	1917	1917	0
166	20250121	183300	163467479	1917	1917	1917	1917	0
167	20250121	183200	163467479	1917	1917	1917	1917	0
168	20250121	183100	163467479	1917	1917	1917	1917	0
169	20250121	183000	163467479	1917	1917	1917	1917	0
170	20250121	182900	163467479	1917	1917	1917	1917	0
171	20250121	182800	163467479	1917	1917	1917	1917	0
172	20250121	182700	163467479	1917	1917	1917	1917	0
173	20250121	182600	163467479	1917	1917	1917	1917	0
174	20250121	182500	163467479	1917	1917	1917	1917	0
175	20250121	182400	163467479	1917	1917	1917	1917	0
176	20250121	182300	163467479	1917	1917	1917	1917	0
177	20250121	182200	163467479	1917	1917	1917	1917	0
178	20250121	182100	163467479	1917	1917	1917	1917	0
179	20250121	182000	163467479	1917	1917	1917	1917	0
180	20250121	181900	163467479	1917	1917	1917	1917	0
181	20250121	181800	163467479	1917	1917	1917	1917	0
182	20250121	181700	163467479	1917	1917	1917	1917	2505
183	20250121	181600	163467479	1917	1917	1917	1917	0
184	20250121	181500	163467479	1917	1917	1917	1917	0
185	20250121	181400	163467479	1917	1917	1917	1917	0
186	20250121	181300	163467479	1917	1917	1917	1917	0
187	20250121	181200	163467479	1917	1917	1917	1917	0
188	20250121	181100	163467479	1917	1917	1917	1917	0
189	20250121	181000	163467479	1917	1917	1917	1917	0
190	20250121	180900	163467479	1917	1917	1917	1917	0
191	20250121	180800	163467479	1917	1917	1917	1917	0
192	20250121	180700	163467479	1917	1917	1917	1917	0
193	20250121	180600	163467479	1917	1917	1917	1917	0
194	20250121	180500	163467479	1917	1917	1917	1917	0
195	20250121	180400	163467479	1917	1917	1917	1917	0
196	20250121	180300	163467479	1917	1917	1917	1917	0
197	20250121	180200	163467479	1917	1917	1917	1917	0
198	20250121	180100	163467479	1917	1917	1917	1917	0
199	20250121	180000	163467479	1917	1917	1917	1917	0
200	20250121	175900	163467479	1917	1917	1917	1917	0
201	20250121	175800	163467479	1917	1917	1917	1917	0
202	20250121	175700	163467479	1917	1917	1917	1917	0
203	20250121	175600	163467479	1917	1917	1917	1917	0
204	20250121	175500	163467479	1917	1917	1917	1917	0
205	20250121	175400	163467479	1917	1917	1917	1917	0
206	20250121	175300	163467479	1917	1917	1917	1917	0
207	20250121	175200	163467479	1917	1917	1917	1917	0
208	20250121	175100	163467479	1917	1917	1917	1917	0
209	20250121	175000	163467479	1917	1917	1917	1917	0
210	20250121	174900	163467479	1917	1917	1917	1917	0
211	20250121	174800	163467479	1917	1917	1917	1917	0
212	20250121	174700	163467479	1917	1917	1917	1917	2505
213	20250121	174600	163467479	1917	1917	1917	1917	0
214	20250121	174500	163467479	1917	1917	1917	1917	0
215	20250121	174400	163467479	1917	1917	1917	1917	0
216	20250121	174300	163467479	1917	1917	1917	1917	0
217	20250121	174200	163467479	1917	1917	1917	1917	0
218	20250121	174100	163467479	1917	1917	1917	1917	0
219	20250121	174000	163467479	1917	1917	1917	1917	0
220	20250121	173900	163467479	1917	1917	1917	1917	0
221	20250121	173800	163467479	1917	1917	1917	1917	0
222	20250121	173700	163467479	1917	1917	1917	1917	0
223	20250121	173600	163467479	1917	1917	1917	1917	0
224	20250121	173500	163467479	1917	1917	1917	1917	0
225	20250121	173400	163467479	1917	1917	1917	1917	0
226	20250121	173300	163467479	1917	1917	1917	1917	0
227	20250121	173200	163467479	1917	1917	1917	1917	0
228	20250121	173100	163467479	1917	1917	1917	1917	0
229	20250121	173000	163467479	1917	1917	1917	1917	0
230	20250121	172900	163467479	1917	1917	1917	1917	0
231	20250121	172800	163467479	1917	1917	1917	1917	0
232	20250121	172700	163467479	1917	1917	1917	1917	0
233	20250121	172600	163467479	1917	1917	1917	1917	0
234	20250121	172500	163467479	1917	1917	1917	1917	0
235	20250121	172400	163467479	1917	1917	1917	1917	0
236	20250121	172300	163467479	1917	1917	1917	1917	0
237	20250121	172200	163467479	1917	1917	1917	1917	0
238	20250121	172100	163467479	1917	1917	1917	1917	0
239	20250121	172000	163467479	1917	1917	1917	1917	0
240	20250121	171900	163467479	1917	1917	1917	1917	0
241	20250121	171800	163467479	1917	1917	1917	1917	0
242	20250121	171700	163467479	1917	1917	1917	1917	2505
243	20250121	171600	163467479	1917	1917	1917	1917	0
244	20250121	171500	163467479	1917	1917	1917	1917	0
245	20250121	171400	163467479	1917	1917	1917	1917	0
246	20250121	171300	163467479	1917	1917	1917	1917	0
247	20250121	171200	163467479	1917	1917	1917	1917	0
248	20250121	171100	163467479	1917	1917	1917	1917	0
249	20250121	171000	163467479	1917	1917	1917	1917	0
250	20250121	170900	163467479	1917	1917	1917	1917	0
251	20250121	170800	163467479	1917	1917	1917	1917	0
252	20250121	170700	163467479	1917	1917	1917	1917	0
253	20250121	170600	163467479	1917	1917	1917	1917	0
254	20250121	170500	163467479	1917	1917	1917	1917	0
255	20250121	170400	163467479	1917	1917	1917	1917	0
256	20250121	170300	163467479	1917	1917	1917	1917	0
257	20250121	170200	163467479	1917	1917	1917	1917	0
258	20250121	170100	163467479	1917	1917	1917	1917	0
259	20250121	170000	163467479	1917	1917	1917	1917	0
260	20250121	165900	163467479	1917	1917	1917	1917	0
261	20250121	165800	163467479	1917	1917	1917	1917	0
262	20250121	165700	163467479	1917	1917	1917	1917	0
263	20250121	165600	163467479	1917	1917	1917	1917	0
264	20250121	165500	163467479	1917	1917	1917	1917	0
265	20250121	165400	163467479	1917	1917	1917	1917	0
266	20250121	165300	163467479	1917	1917	1917	1917	0
267	20250121	165200	163467479	1917	1917	1917	1917	0
268	20250121	165100	163467479	1917	1917	1917	1917	0
269	20250121	165000	163467479	1917	1917	1917	1917	0
270	20250121	164900	163467479	1917	1917	1917	1917	0
271	20250121	164800	163467479	1917	1917	1917	1917	0
272	20250121	164700	163467479	1917	1917	1917	1917	2505
273	20250121	164600	163467479	1917	1917	1917	1917	0
274	20250121	164500	163467479	1917	1917	1917	1917	0
275	20250121	164400	163467479	1917	1917	1917	1917	0
276	20250121	164300	163467479	1917	1917	1917	1917	0
277	20250121	164200	163467479	1917	1917	1917	1917	0
278	20250121	164100	163467479	1917	1917	1917	1917	0
279	20250121	164000	163467479	1917	1917	1917	1917	0
280	20250121	163900	163467479	1917	1917	1917	1917	0
281	20250121	163800	163467479	1917	1917	1917	1917	0
282	20250121	163700	163467479	1917	1917	1917	1917	0
283	20250121	163600	163467479	1917	1917	1917	1917	0
284	20250121	163500	163467479	1917	1917	1917	1917	0
285	20250121	163400	163467479	1917	1917	1917	1917	0
286	20250121	163300	163467479	1917	1917	1917	1917	0
287	20250121	163200	163467479	1917	1917	1917	1917	0
288	20250121	163100	163467479	1917	1917	1917	1917	0
289	20250121	163000	163467479	1917	1917	1917	1917	0
290	20250121	162900	163467479	1917	1917	1917	1917	0
291	20250121	162800	163467479	1917	1917	1917	1917	0
292	20250121	162700	163467479	1917	1917	1917	1917	0
293	20250121	162600	163467479	1917	1917	1917	1917	0
294	20250121	162500	163467479	1917	1917	1917	1917	0
295	20250121	162400	163467479	1917	1917	1917	1917	0
296	20250121	162300	163467479	1917	1917	1917	1917	0
297	20250121	162200	163467479	1917	1917	1917	1917	0
298	20250121	162100	163467479	1917	1917	1917	1917	0
299	20250121	162000	163467479	1917	1917	1917	1917	0
300	20250121	161900	163467479	1917	1917	1917	1917	0
301	20250121	161800	163467479	1917	1917	1917	1917	0
302	20250121	161700	163467479	1917	1917	1917	1917	2505
303	20250121	161600	163467479	1917	1917	1917	1917	0
304	20250121	161500	163467479	1917	1917	1917	1917	0
305	20250121	161400	163467479	1917	1917	1917	1917	0
306	20250121	161300	163467479	1917	1917	1917	1917	0
307	20250121	161200	163467479	1917	1917	1917	1917	0
308	20250121	161100	163467479	1917	1917	1917	1917	0
309	20250121	161000	163467479	1917	1917	1917	1917	0
310	20250121	160900	163467479	1917	1917	1917	1917	0
311	20250121	160800	163467479	1917	1917	1917	1917	0
312	20250121	160700	163467479	1917	1917	1917	1917	0
313	20250121	160600	163467479	1917	1917	1917	1917	0
314	20250121	160500	163467479	1917	1917	1917	1917	0
315	20250121	160400	163467479	1917	1917	1917	1917	0
316	20250121	160300	163467479	1917	1917	1917	1917	0
317	20250121	160200	163467479	1917	1917	1917	1917	0
318	20250121	160100	163467479	1917	1917	1917	1917	0
319	20250121	160000	163467479	1917	1917	1917	1917	0
320	20250121	155900	163467479	1917	1917	1917	1917	0
321	20250121	155800	163467479	1917	1917	1917	1917	0
322	20250121	155700	163467479	1917	1917	1917	1917	0
323	20250121	155600	163467479	1917	1917	1917	1917	0
324	20250121	155500	163467479	1917	1917	1917	1917	0
325	20250121	155400	163467479	1917	1917	1917	1917	0
326	20250121	155300	163467479	1917	1917	1917	1917	0
327	20250121	155200	163467479	1917	1917	1917	1917	0
328	20250121	155100	163467479	1917	1917	1917	1917	0
329	20250121	155000	163467479	1917	1917	1917	1917	0
330	20250121	154900	163467479	1917	1917	1917	1917	0
331	20250121	154800	163467479	1917	1917	1917	1917	0
332	20250121	154700	163467479	1917	1917	1917	1917	2505
333	20250121	154600	163467479	1917	1917	1917	1917	0
334	20250121	154500	163467479	1917	1917	1917	1917	0
335	20250121	154400	163467479	1917	1917	1917	1917	0
336	20250121	154300	163467479	1917	1917	1917	1917	0
337	20250121	154200	163467479	1917	1917	1917	1917	0
338	20250121	154100	163467479	1917	1917	1917	1917	0
339	20250121	154000	163467479	1917	1917	1917	1917	0
340	20250121	153900	163467479	1917	1917	1917	1917	0
341	20250121	153800	163467479	1917	1917	1917	1917	0
342	20250121	153700	163467479	1917	1917	1917	1917	0
343	20250121	153600	163467479	1917	1917	1917	1917	0
344	20250121	153500	163467479	1917	1917	1917	1917	0
345	20250121	153400	163467479	1917	1917	1917	1917	0
346	20250121	153300	163467479	1917	1917	1917	1917	0
347	20250121	153200	163467479	1917	1917	1917	1917	0
348	20250121	153100	163467479	1917	1917	1917	1917	0
349	20250121	153000	163467479	1917	1917	1917	1917	2505
350	20250121	152900	158665394	1888	1888	1888	1888	0
351	20250121	152800	158665394	1888	1888	1888	1888	0
352	20250121	152700	158665394	1888	1888	1888	1888	0
353	20250121	152600	158665394	1888	1888	1888	1888	0
354	20250121	152500	158665394	1888	1888	1888	1888	0
355	20250121	152400	158665394	1888	1888	1888	1888	0
356	20250121	152300	158665394	1888	1888	1888	1888	0
357	20250121	152200	158665394	1888	1888	1888	1888	0
358	20250121	152100	158665394	1888	1888	1888	1888	0
359	20250121	152000	158665394	1888	1888	1888	1888	0
360	20250121	151900	158665394	1888	1887	1908	1887	2767
361	20250121	151800	153425874	1903	1903	1903	1903	10
362	20250121	151700	153406844	1902	1901	1902	1886	3620
363	20250121	151600	146532634	1902	1901	1902	1901	320
364	20250121	151500	145924138	1897	1897	1897	1897	21
365	20250121	151400	145884301	1901	1901	1901	1901	0
366	20250121	151300	145884301	1901	1901	1901	1901	0
367	20250121	151200	145884301	1901	1901	1901	1901	0
368	20250121	151100	145884301	1901	1901	1901	1901	0
369	20250121	151000	145884301	1901	1901	1901	1901	0
370	20250121	150900	145884301	1901	1901	1901	1901	1
371	20250121	150800	145882400	1902	1902	1902	1902	18
372	20250121	150700	145848164	1903	1903	1903	1903	0
373	20250121	150600	145848164	1903	1902	1903	1902	100
374	20250121	150500	145657962	1902	1885	1902	1878	602
375	20250121	150400	144517058	1878	1878	1878	1878	100
376	20250121	150300	144329258	1879	1879	1879	1879	0
377	20250121	150200	144329258	1879	1876	1879	1871	1125
378	20250121	150100	142223609	1877	1879	1879	1877	204
379	20250121	150000	141840637	1884	1884	1884	1884	0
380	20250121	145900	141840637	1884	1884	1884	1884	1
381	20250121	145800	141838753	1885	1885	1885	1885	0
382	20250121	145700	141838753	1885	1879	1885	1879	82
383	20250121	145600	141684669	1877	1879	1879	1877	117
384	20250121	145500	141465022	1885	1879	1885	1879	39
385	20250121	145400	141391729	1879	1879	1879	1879	98
386	20250121	145300	141207587	1885	1882	1885	1879	718
387	20250121	145200	139857924	1885	1882	1885	1882	73
388	20250121	145100	139720517	1882	1882	1882	1880	111
389	20250121	145000	139511769	1885	1885	1885	1885	22
390	20250121	144900	139470299	1880	1885	1885	1880	1020
391	20250121	144800	137552149	1882	1882	1882	1882	165
392	20250121	144700	137241619	1880	1880	1880	1880	0
393	20250121	144600	137241619	1880	1885	1885	1880	149
394	20250121	144500	136961359	1886	1886	1886	1886	0
395	20250121	144400	136961359	1886	1886	1886	1886	0
396	20250121	144300	136961359	1886	1886	1886	1886	10
397	20250121	144200	136942499	1886	1886	1886	1886	10
398	20250121	144100	136923639	1886	1886	1886	1886	2
399	20250121	144000	136919867	1886	1886	1886	1886	1
400	20250121	143900	136917981	1885	1885	1885	1885	246
401	20250121	143800	136454271	1882	1884	1884	1882	700
402	20250121	143700	135136471	1885	1885	1885	1885	0
403	20250121	143600	135136471	1885	1884	1885	1884	210
404	20250121	143500	134740821	1884	1884	1884	1884	100
405	20250121	143400	134552421	1885	1885	1885	1885	31
406	20250121	143300	134493986	1885	1885	1885	1885	50
407	20250121	143200	134399736	1885	1883	1885	1883	107
408	20250121	143100	134198241	1885	1885	1885	1885	0
409	20250121	143000	134198241	1885	1885	1885	1885	16
410	20250121	142900	134168081	1880	1882	1882	1880	369
411	20250121	142800	133474216	1885	1885	1885	1883	144
412	20250121	142700	133202884	1889	1889	1889	1889	18
413	20250121	142600	133168882	1894	1894	1894	1894	0
414	20250121	142500	133168882	1894	1894	1894	1894	0
415	20250121	142400	133168882	1894	1894	1894	1894	18
416	20250121	142300	133134790	1894	1894	1894	1894	0
417	20250121	142200	133134790	1894	1891	1894	1891	16
418	20250121	142100	133104522	1891	1891	1891	1891	25
419	20250121	142000	133057247	1900	1900	1900	1900	1
420	20250121	141900	133055347	1890	1890	1890	1890	0
421	20250121	141800	133055347	1890	1890	1890	1890	0
422	20250121	141700	133055347	1890	1890	1890	1890	0
423	20250121	141600	133055347	1890	1890	1890	1890	200
424	20250121	141500	132677347	1906	1906	1906	1906	2
425	20250121	141400	132673535	1890	1890	1890	1890	0
426	20250121	141300	132673535	1890	1908	1908	1890	702
427	20250121	141200	131346704	1890	1890	1890	1890	0
428	20250121	141100	131346704	1890	1890	1890	1890	100
429	20250121	141000	131157704	1909	1909	1909	1909	0
430	20250121	140900	131157704	1909	1909	1909	1909	0
431	20250121	140800	131157704	1909	1909	1909	1909	0
432	20250121	140700	131157704	1909	1909	1909	1909	0
433	20250121	140600	131157704	1909	1909	1909	1909	0
434	20250121	140500	131157704	1909	1909	1909	1909	0
435	20250121	140400	131157704	1909	1909	1909	1909	0
436	20250121	140300	131157704	1909	1896	1909	1896	80
437	20250121	140200	131005487	1895	1895	1895	1895	0
438	20250121	140100	131005487	1895	1895	1895	1895	50
439	20250121	140000	130910737	1895	1899	1899	1895	163
440	20250121	135900	130601707	1897	1897	1897	1897	0
441	20250121	135800	130601707	1897	1897	1897	1897	532
442	20250121	135700	129592503	1910	1910	1910	1910	0
443	20250121	135600	129592503	1910	1910	1910	1910	0
444	20250121	135500	129592503	1910	1910	1910	1910	0
445	20250121	135400	129592503	1910	1910	1910	1910	105
446	20250121	135300	129391953	1910	1898	1910	1898	132
447	20250121	135200	129141217	1898	1898	1898	1898	108
448	20250121	135100	128936233	1900	1900	1900	1900	0
449	20250121	135000	128936233	1900	1899	1900	1899	200
450	20250121	134900	128556333	1897	1897	1897	1897	0
451	20250121	134800	128556333	1897	1896	1897	1896	316
452	20250121	134700	127956998	1897	1897	1897	1897	0
453	20250121	134600	127956998	1897	1897	1897	1897	0
454	20250121	134500	127956998	1897	1897	1897	1897	0
455	20250121	134400	127956998	1897	1897	1897	1897	0
456	20250121	134300	127956998	1897	1897	1897	1897	1
457	20250121	134200	127955101	1885	1885	1885	1885	0
458	20250121	134100	127955101	1885	1885	1885	1885	0
459	20250121	134000	127955101	1885	1885	1885	1885	0
460	20250121	133900	127955101	1885	1885	1885	1885	0
461	20250121	133800	127955101	1885	1885	1885	1885	0
462	20250121	133700	127955101	1885	1885	1885	1885	0
463	20250121	133600	127955101	1885	1885	1885	1885	0
464	20250121	133500	127955101	1885	1889	1889	1885	500
465	20250121	133400	127012118	1899	1896	1899	1896	150
466	20250121	133300	126727418	1894	1892	1894	1887	592
467	20250121	133200	125608908	1892	1894	1894	1892	106
468	20250121	133100	125408342	1894	1894	1894	1894	0
469	20250121	133000	125408342	1894	1900	1900	1894	111
470	20250121	132900	125197798	1912	1911	1912	1911	80
471	20250121	132800	125044917	1901	1910	1910	1901	1145
472	20250121	132700	122864814	1921	1921	1921	1921	0
473	20250121	132600	122864814	1921	1921	1921	1921	0
474	20250121	132500	122864814	1921	1921	1921	1921	0
475	20250121	132400	122864814	1921	1921	1921	1921	0
476	20250121	132300	122864814	1921	1921	1921	1921	0
477	20250121	132200	122864814	1921	1921	1921	1921	0
478	20250121	132100	122864814	1921	1921	1921	1921	0
479	20250121	132000	122864814	1921	1921	1921	1921	0
480	20250121	131900	122864814	1921	1921	1921	1921	0
481	20250121	131800	122864814	1921	1921	1921	1921	0
482	20250121	131700	122864814	1921	1921	1921	1921	0
483	20250121	131600	122864814	1921	1921	1921	1921	0
484	20250121	131500	122864814	1921	1921	1921	1921	0
485	20250121	131400	122864814	1921	1921	1921	1921	0
486	20250121	131300	122864814	1921	1921	1921	1921	0
487	20250121	131200	122864814	1921	1921	1921	1921	0
488	20250121	131100	122864814	1921	1921	1921	1921	0
489	20250121	131000	122864814	1921	1921	1921	1921	0
490	20250121	130900	122864814	1921	1921	1921	1921	0
491	20250121	130800	122864814	1921	1921	1921	1921	0
492	20250121	130700	122864814	1921	1921	1921	1921	3
493	20250121	130600	122859051	1921	1921	1921	1921	0
494	20250121	130500	122859051	1921	1921	1921	1921	1
495	20250121	130400	122857130	1921	1921	1921	1921	2
496	20250121	130300	122853288	1903	1903	1903	1903	1000
497	20250121	130200	120950288	1903	1903	1903	1903	0
498	20250121	130100	120950288	1903	1922	1922	1903	393
499	20250121	130000	120200680	1922	1922	1922	1922	0
500	20250121	125900	120200680	1922	1922	1922	1922	1
501	20250121	125800	120198758	1922	1922	1922	1922	0
502	20250121	125700	120198758	1922	1922	1922	1922	1
503	20250121	125600	120196836	1903	1903	1903	1903	10
504	20250121	125500	120177806	1903	1903	1903	1903	4
505	20250121	125400	120170194	1903	1903	1903	1903	20
506	20250121	125300	120132134	1923	1923	1923	1923	0
507	20250121	125200	120132134	1923	1923	1923	1923	0
508	20250121	125100	120132134	1923	1903	1923	1903	18
509	20250121	125000	120097688	1923	1923	1923	1923	0
510	20250121	124900	120097688	1923	1923	1923	1923	0
511	20250121	124800	120097688	1923	1923	1923	1923	0
512	20250121	124700	120097688	1923	1923	1923	1923	10
513	20250121	124600	120078458	1923	1923	1923	1923	0
514	20250121	124500	120078458	1923	1923	1923	1923	0
515	20250121	124400	120078458	1923	1923	1923	1923	0
516	20250121	124300	120078458	1923	1923	1923	1923	0
517	20250121	124200	120078458	1923	1923	1923	1923	0
518	20250121	124100	120078458	1923	1923	1923	1923	0
519	20250121	124000	120078458	1923	1923	1923	1923	7
520	20250121	123900	120064997	1923	1923	1923	1923	0
521	20250121	123800	120064997	1923	1921	1923	1921	200
522	20250121	123700	119680415	1923	1923	1923	1923	100
523	20250121	123600	119488115	1925	1925	1925	1925	0
524	20250121	123500	119488115	1925	1925	1925	1925	0
525	20250121	123400	119488115	1925	1925	1925	1925	0
526	20250121	123300	119488115	1925	1925	1925	1925	0
527	20250121	123200	119488115	1925	1925	1925	1925	0
528	20250121	123100	119488115	1925	1897	1925	1897	614
529	20250121	123000	118323301	1926	1926	1926	1926	0
530	20250121	122900	118323301	1926	1926	1926	1926	2
531	20250121	122800	118319449	1905	1902	1905	1902	65
532	20250121	122700	118195777	1902	1902	1902	1902	2
533	20250121	122600	118191973	1887	1890	1891	1887	4317
534	20250121	122500	110029788	1890	1890	1890	1890	0
535	20250121	122400	110029788	1890	1890	1890	1890	0
536	20250121	122300	110029788	1890	1890	1890	1890	0
537	20250121	122200	110029788	1890	1890	1890	1890	0
538	20250121	122100	110029788	1890	1890	1890	1890	0
539	20250121	122000	110029788	1890	1890	1890	1890	0
540	20250121	121900	110029788	1890	1890	1890	1890	0
541	20250121	121800	110029788	1890	1890	1890	1890	0
542	20250121	121700	110029788	1890	1890	1890	1890	100
543	20250121	121600	109840788	1890	1890	1890	1890	0
544	20250121	121500	109840788	1890	1890	1890	1890	2
545	20250121	121400	109837008	1883	1883	1883	1883	0
546	20250121	121300	109837008	1883	1890	1890	1883	671
547	20250121	121200	108569042	1890	1890	1890	1890	11
548	20250121	121100	108548252	1890	1890	1890	1890	0
549	20250121	121000	108548252	1890	1890	1890	1890	0
550	20250121	120900	108548252	1890	1890	1890	1890	0
551	20250121	120800	108548252	1890	1890	1890	1890	105
552	20250121	120700	108349802	1890	1890	1890	1890	0
553	20250121	120600	108349802	1890	1890	1890	1890	0
554	20250121	120500	108349802	1890	1890	1890	1890	0
555	20250121	120400	108349802	1890	1890	1890	1890	0
556	20250121	120300	108349802	1890	1890	1890	1890	0
557	20250121	120200	108349802	1890	1890	1890	1890	0
558	20250121	120100	108349802	1890	1890	1890	1890	0
559	20250121	120000	108349802	1890	1890	1890	1890	0
560	20250121	115900	108349802	1890	1890	1890	1890	0
561	20250121	115800	108349802	1890	1890	1890	1890	20
562	20250121	115700	108312002	1890	1890	1890	1890	0
563	20250121	115600	108312002	1890	1890	1890	1890	0
564	20250121	115500	108312002	1890	1890	1890	1890	0
565	20250121	115400	108312002	1890	1890	1890	1890	0
566	20250121	115300	108312002	1890	1890	1890	1890	0
567	20250121	115200	108312002	1890	1890	1890	1890	0
568	20250121	115100	108312002	1890	1890	1890	1890	0
569	20250121	115000	108312002	1890	1890	1890	1890	0
570	20250121	114900	108312002	1890	1890	1890	1890	18
571	20250121	114800	108277982	1890	1890	1890	1890	25
572	20250121	114700	108230732	1890	1890	1890	1890	150
573	20250121	114600	107947232	1890	1890	1890	1890	0
574	20250121	114500	107947232	1890	1890	1890	1890	0
575	20250121	114400	107947232	1890	1890	1890	1890	0
576	20250121	114300	107947232	1890	1890	1890	1890	0
577	20250121	114200	107947232	1890	1890	1890	1890	0
578	20250121	114100	107947232	1890	1890	1890	1890	0
579	20250121	114000	107947232	1890	1890	1890	1890	0
580	20250121	113900	107947232	1890	1890	1890	1890	2
581	20250121	113800	107943452	1890	1890	1890	1890	0
582	20250121	113700	107943452	1890	1883	1890	1883	300
583	20250121	113600	107377891	1883	1883	1883	1883	0
584	20250121	113500	107377891	1883	1872	1883	1872	242
585	20250121	113400	106924475	1872	1870	1872	1870	95
586	20250121	113300	106746821	1870	1868	1870	1868	168
587	20250121	113200	106432885	1869	1869	1869	1869	0
588	20250121	113100	106432885	1869	1869	1869	1869	0
589	20250121	113000	106432885	1869	1869	1869	1869	0
590	20250121	112900	106432885	1869	1869	1869	1869	0
591	20250121	112800	106432885	1869	1869	1869	1869	0
592	20250121	112700	106432885	1869	1869	1869	1869	2
593	20250121	112600	106429147	1865	1864	1865	1864	2692
594	20250121	112500	101409988	1868	1868	1868	1868	100
595	20250121	112400	101223188	1865	1865	1865	1865	0
596	20250121	112300	101223188	1865	1865	1865	1864	300
597	20250121	112200	100663788	1867	1867	1867	1867	0
598	20250121	112100	100663788	1867	1867	1867	1867	0
599	20250121	112000	100663788	1867	1867	1867	1867	0
600	20250121	111900	100663788	1867	1867	1867	1867	0
601	20250121	111800	100663788	1867	1867	1867	1865	314
602	20250121	111700	100077964	1867	1867	1867	1867	100
603	20250121	111600	99891264	1867	1867	1867	1867	100
604	20250121	111500	99704564	1867	1874	1874	1867	28
605	20250121	111400	99652281	1877	1877	1877	1877	0
606	20250121	111300	99652281	1877	1877	1877	1877	0
607	20250121	111200	99652281	1877	1877	1877	1877	0
608	20250121	111100	99652281	1877	1877	1877	1877	0
609	20250121	111000	99652281	1877	1877	1877	1877	0
610	20250121	110900	99652281	1877	1865	1877	1864	88
611	20250121	110800	99488219	1877	1877	1877	1877	2
612	20250121	110700	99484465	1867	1867	1867	1867	621
613	20250121	110600	98325058	1877	1869	1877	1869	174
614	20250121	110500	97999844	1869	1868	1869	1868	103
615	20250121	110400	97807435	1868	1867	1868	1867	65
616	20250121	110300	97686078	1867	1867	1867	1867	27
617	20250121	110200	97635669	1867	1864	1867	1864	1073
618	20250121	110100	95635441	1866	1866	1866	1865	210
619	20250121	110000	95243681	1865	1866	1866	1865	100
620	20250121	105900	95057171	1869	1869	1869	1863	1972
621	20250121	105800	91382907	1870	1870	1870	1870	120
622	20250121	105700	91158507	1879	1879	1879	1879	0
623	20250121	105600	91158507	1879	1879	1879	1879	52
624	20250121	105500	91060799	1883	1883	1883	1883	47
625	20250121	105400	90972298	1883	1883	1883	1883	2
626	20250121	105300	90968532	1864	1864	1864	1863	503
627	20250121	105200	90030941	1864	1877	1877	1864	2671
628	20250121	105100	85033052	1876	1876	1876	1876	63
629	20250121	105000	84914864	1877	1877	1877	1877	0
630	20250121	104900	84914864	1877	1877	1877	1877	0
631	20250121	104800	84914864	1877	1877	1877	1877	0
632	20250121	104700	84914864	1877	1877	1877	1877	0
633	20250121	104600	84914864	1877	1879	1879	1877	36
634	20250121	104500	84847256	1881	1879	1882	1879	20
635	20250121	104400	84809620	1891	1891	1891	1891	2
636	20250121	104300	84805838	1891	1891	1891	1891	0
637	20250121	104200	84805838	1891	1891	1891	1891	0
638	20250121	104100	84805838	1891	1891	1891	1891	1
639	20250121	104000	84803947	1880	1890	1890	1880	1357
640	20250121	103900	82239687	1885	1878	1885	1878	598
641	20250121	103800	81114351	1882	1882	1882	1882	0
642	20250121	103700	81114351	1882	1882	1882	1882	0
643	20250121	103600	81114351	1882	1882	1882	1882	0
644	20250121	103500	81114351	1882	1882	1882	1882	0
645	20250121	103400	81114351	1882	1877	1882	1877	300
646	20250121	103300	80551041	1872	1872	1872	1872	0
647	20250121	103200	80551041	1872	1872	1872	1871	149
648	20250121	103100	80272213	1877	1877	1877	1877	2
649	20250121	103000	80268459	1872	1872	1872	1872	1
650	20250121	102900	80266587	1871	1875	1875	1871	1307
651	20250121	102800	77818832	1876	1879	1879	1876	2062
652	20250121	102700	73949358	1882	1882	1882	1882	0
653	20250121	102600	73949358	1882	1882	1882	1882	120
654	20250121	102500	73723518	1879	1880	1880	1879	36
655	20250121	102400	73655856	1884	1884	1884	1884	0
656	20250121	102300	73655856	1884	1884	1884	1884	49
657	20250121	102200	73563540	1878	1878	1878	1878	0
658	20250121	102100	73563540	1878	1878	1878	1878	1
659	20250121	102000	73561662	1880	1880	1880	1880	0
660	20250121	101900	73561662	1880	1880	1880	1880	100
661	20250121	101800	73373662	1889	1889	1889	1889	0
662	20250121	101700	73373662	1889	1876	1889	1876	3
663	20250121	101600	73368021	1876	1880	1880	1876	642
664	20250121	101500	72162708	1890	1890	1890	1890	1
665	20250121	101400	72160818	1891	1891	1891	1891	0
666	20250121	101300	72160818	1891	1891	1891	1891	0
667	20250121	101200	72160818	1891	1891	1891	1891	30
668	20250121	101100	72104088	1880	1880	1880	1880	1040
669	20250121	101000	70148888	1891	1890	1891	1890	639
670	20250121	100900	68940915	1881	1881	1881	1881	1
671	20250121	100800	68939034	1890	1890	1890	1890	5
672	20250121	100700	68929584	1894	1894	1894	1894	0
673	20250121	100600	68929584	1894	1894	1894	1894	0
674	20250121	100500	68929584	1894	1881	1894	1881	9
675	20250121	100400	68912629	1881	1881	1881	1879	105
676	20250121	100300	68715148	1896	1896	1896	1896	0
677	20250121	100200	68715148	1896	1882	1896	1880	74
678	20250121	100100	68575957	1880	1883	1883	1880	4752
679	20250121	100000	59638117	1884	1888	1898	1884	968
680	20250121	095900	57812123	1888	1891	1891	1888	472
681	20250121	095800	56919725	1892	1892	1892	1892	13
682	20250121	095700	56895129	1899	1896	1899	1896	119
683	20250121	095600	56669154	1903	1903	1903	1903	0
684	20250121	095500	56669154	1903	1903	1903	1903	0
685	20250121	095400	56669154	1903	1903	1903	1903	12
686	20250121	095300	56646318	1891	1891	1891	1891	50
687	20250121	095200	56551768	1904	1904	1904	1904	0
688	20250121	095100	56551768	1904	1904	1904	1904	0
689	20250121	095000	56551768	1904	1904	1904	1904	2
690	20250121	094900	56547960	1888	1888	1888	1888	0
691	20250121	094800	56547960	1888	1888	1888	1888	6
692	20250121	094700	56536632	1904	1904	1904	1904	0
693	20250121	094600	56536632	1904	1904	1904	1904	1
694	20250121	094500	56534728	1904	1904	1904	1904	0
695	20250121	094400	56534728	1904	1893	1904	1893	53
696	20250121	094300	56434377	1893	1896	1897	1884	4850
697	20250121	094200	47274110	1901	1898	1901	1898	872
698	20250121	094100	45617468	1895	1889	1895	1889	157
699	20250121	094000	45320553	1884	1880	1884	1880	362
700	20250121	093900	44639138	1880	1897	1897	1880	3481
701	20250121	093800	38070816	1903	1903	1903	1903	0
702	20250121	093700	38070816	1903	1903	1903	1903	100
703	20250121	093600	37880516	1890	1890	1890	1890	0
704	20250121	093500	37880516	1890	1890	1890	1890	20
705	20250121	093400	37842716	1901	1901	1901	1901	0
706	20250121	093300	37842716	1901	1901	1901	1901	0
707	20250121	093200	37842716	1901	1901	1901	1901	0
708	20250121	093100	37842716	1901	1901	1901	1901	0
709	20250121	093000	37842716	1901	1901	1901	1901	662
710	20250121	092900	36584254	1888	1901	1901	1888	1060
711	20250121	092800	34570324	1900	1892	1900	1887	2104
712	20250121	092700	30586997	1892	1901	1901	1892	1764
713	20250121	092600	27243037	1901	1901	1901	1901	0
714	20250121	092500	27243037	1901	1902	1902	1901	20
715	20250121	092400	27204999	1923	1923	1923	1923	0
716	20250121	092300	27204999	1923	1923	1923	1923	0
717	20250121	092200	27204999	1923	1923	1923	1923	940
718	20250121	092100	25397379	1923	1923	1923	1923	0
719	20250121	092000	25397379	1923	1902	1923	1902	22
720	20250121	091900	25355514	1923	1923	1923	1923	0
721	20250121	091800	25355514	1923	1923	1923	1923	0
722	20250121	091700	25355514	1923	1923	1923	1923	32
723	20250121	091600	25293978	1923	1923	1923	1923	0
724	20250121	091500	25293978	1923	1901	1923	1901	116
725	20250121	091400	25073440	1923	1922	1923	1922	600
726	20250121	091300	23919815	1922	1901	1922	1901	2054
727	20250121	091200	19987044	1901	1901	1901	1901	5
728	20250121	091100	19977539	1901	1892	1901	1892	1203
729	20250121	091000	17690759	1891	1903	1903	1891	1829
730	20250121	090900	14227988	1903	1894	1903	1893	127
731	20250121	090800	13987325	1893	1897	1897	1893	651
732	20250121	090700	12754515	1896	1896	1896	1896	2
733	20250121	090600	12750723	1900	1901	1901	1900	32
734	20250121	090500	12689921	1906	1906	1906	1906	0
735	20250121	090400	12689921	1906	1915	1915	1898	6649
736	20250121	090300	61458	1922	1922	1922	1922	0
737	20250121	090200	61458	1922	1922	1922	1922	2
738	20250121	090100	57614	1924	1924	1924	1924	1
739	20250121	090000	55690	1915	1926	1926	1915	29